Chengdu Huaqi Houpu Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.560 | 10.650 | 10.280 | 10.480 | 10.480 | 10,083,500 |
| 2024-10-29 | 10.950 | 11.070 | 10.530 | 10.620 | 10.620 | 13,146,950 |
| 2024-10-28 | 10.610 | 10.970 | 10.610 | 10.950 | 10.950 | 16,081,923 |
| 2024-10-25 | 10.350 | 10.780 | 10.340 | 10.620 | 10.620 | 13,391,893 |
| 2024-10-24 | 10.830 | 10.890 | 10.450 | 10.450 | 10.450 | 14,789,702 |
| 2024-10-23 | 10.680 | 11.230 | 10.610 | 11.010 | 11.010 | 26,222,481 |
| 2024-10-22 | 10.500 | 10.660 | 10.400 | 10.570 | 10.570 | 12,539,490 |
| 2024-10-21 | 10.510 | 10.730 | 10.480 | 10.560 | 10.560 | 15,159,076 |
| 2024-10-18 | 10.360 | 10.740 | 10.240 | 10.570 | 10.570 | 16,059,911 |
| 2024-10-17 | 10.900 | 10.950 | 10.400 | 10.450 | 10.450 | 16,548,187 |
| 2024-10-16 | 10.020 | 10.910 | 10.020 | 10.830 | 10.830 | 22,548,816 |
| 2024-10-15 | 10.410 | 10.650 | 10.200 | 10.220 | 10.220 | 14,485,168 |
| 2024-10-14 | 10.230 | 10.740 | 9.950 | 10.710 | 10.710 | 19,477,857 |
| 2024-10-11 | 10.180 | 11.180 | 9.890 | 10.420 | 10.420 | 19,132,832 |
| 2024-10-10 | 10.200 | 10.680 | 10.000 | 10.190 | 10.190 | 10,622,012 |
| 2024-10-09 | 11.240 | 11.500 | 10.100 | 10.200 | 10.200 | 19,450,765 |
| 2024-10-08 | 12.450 | 12.510 | 10.860 | 11.900 | 11.900 | 28,151,850 |
| 2024-09-30 | 9.680 | 10.630 | 9.370 | 10.490 | 10.490 | 23,508,840 |
| 2024-09-27 | 8.820 | 9.370 | 8.800 | 9.220 | 9.220 | 15,191,101 |
| 2024-09-26 | 8.480 | 8.710 | 8.430 | 8.710 | 8.710 | 6,458,871 |
| 2024-09-25 | 8.500 | 8.670 | 8.460 | 8.490 | 8.490 | 6,662,300 |
| 2024-09-24 | 8.300 | 8.470 | 8.250 | 8.440 | 8.440 | 5,185,853 |
| 2024-09-23 | 8.260 | 8.360 | 8.200 | 8.250 | 8.250 | 2,788,952 |
| 2024-09-20 | 8.320 | 8.350 | 8.220 | 8.270 | 8.270 | 2,337,052 |
| 2024-09-19 | 8.200 | 8.360 | 8.130 | 8.320 | 8.320 | 2,888,050 |
| 2024-09-18 | 8.210 | 8.260 | 7.880 | 8.160 | 8.160 | 2,928,900 |
| 2024-09-13 | 8.310 | 8.390 | 8.180 | 8.230 | 8.230 | 2,965,400 |
| 2024-09-12 | 8.460 | 8.570 | 8.330 | 8.340 | 8.340 | 3,411,700 |
| 2024-09-11 | 8.370 | 8.570 | 8.330 | 8.470 | 8.470 | 4,629,354 |
| 2024-09-10 | 8.320 | 8.480 | 8.180 | 8.390 | 8.390 | 4,425,100 |
| 2024-09-09 | 8.360 | 8.450 | 8.170 | 8.250 | 8.250 | 3,912,951 |
| 2024-09-06 | 8.800 | 8.860 | 8.290 | 8.310 | 8.310 | 9,417,100 |
| 2024-09-05 | 8.880 | 8.980 | 8.750 | 8.850 | 8.850 | 7,717,200 |
| 2024-09-04 | 8.780 | 9.270 | 8.650 | 8.990 | 8.990 | 11,383,788 |
| 2024-09-03 | 8.910 | 9.100 | 8.700 | 8.880 | 8.880 | 7,717,200 |
| 2024-09-02 | 9.060 | 9.300 | 8.910 | 8.930 | 8.930 | 10,809,500 |
| 2024-08-30 | 8.700 | 9.190 | 8.680 | 9.090 | 9.090 | 13,363,042 |
| 2024-08-29 | 8.870 | 9.240 | 8.530 | 8.950 | 8.950 | 12,136,296 |
| 2024-08-28 | 8.640 | 9.120 | 8.520 | 8.710 | 8.710 | 8,846,925 |
| 2024-08-27 | 8.940 | 9.390 | 8.680 | 8.800 | 8.800 | 11,293,591 |
| 2024-08-26 | 8.960 | 9.690 | 8.850 | 9.100 | 9.100 | 18,715,935 |
| 2024-08-23 | 8.700 | 9.180 | 8.630 | 9.060 | 9.060 | 16,015,480 |
| 2024-08-22 | 8.700 | 8.860 | 8.470 | 8.860 | 8.860 | 11,677,073 |
| 2024-08-21 | 8.760 | 8.830 | 8.560 | 8.700 | 8.700 | 9,731,212 |
| 2024-08-20 | 8.630 | 9.190 | 8.250 | 8.890 | 8.890 | 17,762,277 |
| 2024-08-19 | 8.360 | 8.860 | 8.300 | 8.640 | 8.640 | 14,054,438 |
| 2024-08-16 | 8.590 | 8.740 | 8.320 | 8.400 | 8.400 | 7,501,883 |
| 2024-08-15 | 8.450 | 8.690 | 8.330 | 8.570 | 8.570 | 9,601,007 |
| 2024-08-14 | 8.640 | 8.770 | 8.430 | 8.560 | 8.560 | 10,908,249 |
| 2024-08-13 | 8.310 | 8.780 | 8.310 | 8.630 | 8.630 | 15,245,468 |
| 2024-08-12 | 7.760 | 9.310 | 7.700 | 8.680 | 8.680 | 19,274,788 |
| 2024-08-09 | 7.880 | 7.980 | 7.750 | 7.760 | 7.760 | 1,751,700 |
| 2024-08-08 | 8.000 | 8.020 | 7.790 | 7.880 | 7.880 | 2,227,100 |
| 2024-08-07 | 7.890 | 8.050 | 7.890 | 7.960 | 7.960 | 2,223,000 |
| 2024-08-06 | 7.930 | 7.980 | 7.860 | 7.940 | 7.940 | 2,474,836 |
| 2024-08-05 | 8.010 | 8.150 | 7.820 | 7.830 | 7.830 | 3,784,400 |
| 2024-08-02 | 8.210 | 8.310 | 8.040 | 8.060 | 8.060 | 4,578,865 |
| 2024-08-01 | 8.060 | 8.450 | 8.060 | 8.200 | 8.200 | 7,149,554 |
| 2024-07-31 | 7.790 | 8.130 | 7.760 | 8.060 | 8.060 | 5,557,101 |
| 2024-07-30 | 7.700 | 7.870 | 7.620 | 7.810 | 7.810 | 3,664,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.